Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.07 | 27.16 | 26.51 | 26.51 | 30,072 | -0.48(-1.76%) |
May 27, 2022 | 26.78 | 27.00 | 26.78 | 26.99 | 14,873 | +0.15(+0.55%) |
May 26, 2022 | 26.65 | 26.99 | 26.61 | 26.84 | 108,482 | +0.16(+0.60%) |
May 25, 2022 | 26.67 | 26.69 | 26.58 | 26.68 | 19,596 | -0.01(-0.02%) |
May 24, 2022 | 26.76 | 26.87 | 26.58 | 26.69 | 48,481 | -0.07(-0.25%) |
May 23, 2022 | 26.57 | 26.75 | 26.53 | 26.75 | 36,305 | +0.20(+0.76%) |
May 20, 2022 | 26.54 | 26.62 | 26.42 | 26.55 | 122,230 | +0.02(+0.07%) |
May 19, 2022 | 26.19 | 26.63 | 26.19 | 26.53 | 210,099 | +0.35(+1.33%) |
May 18, 2022 | 26.65 | 26.65 | 26.18 | 26.18 | 23,264 | -0.57(-2.14%) |
May 17, 2022 | 26.95 | 26.95 | 26.76 | 26.76 | 27,923 | -0.13(-0.49%) |
May 16, 2022 | 26.55 | 26.89 | 26.55 | 26.89 | 247,107 | +0.52(+1.98%) |
May 13, 2022 | 26.19 | 26.38 | 26.19 | 26.37 | 24,600 | +0.30(+1.15%) |
May 12, 2022 | 25.98 | 26.13 | 25.98 | 26.07 | 17,217 | -0.08(-0.30%) |
May 11, 2022 | 25.97 | 26.27 | 25.97 | 26.15 | 88,823 | +0.41(+1.61%) |
May 10, 2022 | 25.88 | 25.88 | 25.71 | 25.73 | 6,872 | +0.01(+0.04%) |
May 09, 2022 | 26.23 | 26.23 | 25.70 | 25.72 | 30,349 | -0.98(-3.69%) |
May 06, 2022 | 27.10 | 27.10 | 26.62 | 26.71 | 30,411 | -0.23(-0.86%) |
May 05, 2022 | 27.07 | 27.09 | 26.88 | 26.94 | 20,854 | -0.15(-0.57%) |
May 04, 2022 | 26.81 | 27.14 | 26.78 | 27.09 | 6,717 | +0.52(+1.96%) |
May 03, 2022 | 26.84 | 26.84 | 26.56 | 26.57 | 7,957 | -0.11(-0.40%) |
May 02, 2022 | 26.62 | 26.68 | 26.37 | 26.68 | 23,794 | -0.00(-0.02%) |
Apr 29, 2022 | 26.79 | 26.79 | 26.68 | 26.68 | 1,811 | -0.08(-0.30%) |
Apr 28, 2022 | 26.73 | 26.78 | 26.59 | 26.76 | 13,251 | -0.03(-0.11%) |
Apr 27, 2022 | 26.49 | 26.82 | 26.49 | 26.79 | 21,659 | +0.26(+0.99%) |
Apr 26, 2022 | 26.56 | 26.59 | 26.47 | 26.53 | 13,933 | +0.06(+0.23%) |
Apr 25, 2022 | 26.15 | 26.47 | 26.15 | 26.47 | 2,652 | -0.11(-0.42%) |
Apr 22, 2022 | 26.96 | 26.96 | 26.58 | 26.58 | 9,203 | -0.65(-2.37%) |
Apr 21, 2022 | 27.18 | 27.23 | 27.02 | 27.23 | 3,334 | +0.27(+1.00%) |
Apr 20, 2022 | 27.03 | 27.14 | 26.96 | 26.96 | 39,731 | -0.12(-0.43%) |
Apr 19, 2022 | 27.15 | 27.15 | 26.97 | 27.07 | 10,730 | -0.54(-1.95%) |
Apr 18, 2022 | 27.44 | 27.79 | 27.44 | 27.61 | 37,654 | +0.33(+1.20%) |
Apr 14, 2022 | 27.07 | 27.32 | 27.05 | 27.28 | 269,212 | +0.14(+0.53%) |
Apr 13, 2022 | 26.78 | 27.14 | 26.72 | 27.14 | 99,023 | +0.44(+1.64%) |
Apr 12, 2022 | 26.58 | 26.72 | 26.58 | 26.70 | 18,411 | +0.41(+1.55%) |
Apr 11, 2022 | 26.19 | 26.29 | 26.17 | 26.29 | 2,087 | -0.05(-0.18%) |
Apr 08, 2022 | 26.06 | 26.38 | 26.06 | 26.34 | 5,699 | +0.22(+0.85%) |
Apr 07, 2022 | 26.06 | 26.16 | 25.90 | 26.12 | 8,004 | +0.06(+0.23%) |
Apr 06, 2022 | 26.31 | 26.31 | 26.02 | 26.06 | 17,894 | -0.10(-0.37%) |
Apr 05, 2022 | 26.37 | 26.45 | 26.14 | 26.16 | 49,276 | -0.05(-0.18%) |
Apr 04, 2022 | 26.29 | 26.29 | 26.13 | 26.20 | 9,588 | +0.24(+0.93%) |
Apr 01, 2022 | 26.01 | 26.06 | 25.94 | 25.96 | 2,636 | -0.04(-0.15%) |
Mar 31, 2022 | 26.38 | 26.38 | 25.97 | 26.00 | 90,358 | -0.34(-1.28%) |
Mar 30, 2022 | 26.22 | 26.39 | 26.22 | 26.34 | 5,854 | +0.31(+1.19%) |
Mar 29, 2022 | 25.82 | 26.03 | 25.71 | 26.03 | 34,544 | -0.11(-0.41%) |
Mar 28, 2022 | 26.28 | 26.28 | 26.04 | 26.14 | 51,641 | -0.70(-2.62%) |
Mar 25, 2022 | 26.67 | 26.85 | 26.67 | 26.84 | 21,422 | +0.03(+0.10%) |
Mar 24, 2022 | 26.78 | 26.89 | 26.73 | 26.81 | 29,998 | +0.16(+0.62%) |
Mar 23, 2022 | 26.59 | 26.65 | 26.58 | 26.65 | 2,640 | +0.58(+2.24%) |
Mar 22, 2022 | 26.02 | 26.12 | 26.02 | 26.06 | 50,023 | -0.12(-0.45%) |
Mar 21, 2022 | 26.02 | 26.21 | 25.96 | 26.18 | 32,826 | +0.45(+1.75%) |
Mar 18, 2022 | 25.57 | 25.73 | 25.38 | 25.73 | 211,067 | +0.15(+0.60%) |
Mar 17, 2022 | 25.56 | 25.62 | 25.56 | 25.58 | 1,008 | +0.58(+2.32%) |
Mar 16, 2022 | 25.07 | 25.07 | 25.00 | 25.00 | 2,252 | -0.06(-0.23%) |
Mar 15, 2022 | 24.88 | 25.13 | 24.87 | 25.05 | 11,031 | -0.29(-1.14%) |
Mar 14, 2022 | 26.63 | 26.63 | 25.33 | 25.34 | 17,794 | -1.76(-6.50%) |
Mar 11, 2022 | 27.06 | 27.26 | 26.93 | 27.11 | 4,740 | +0.37(+1.40%) |
Mar 10, 2022 | 26.57 | 26.90 | 25.97 | 26.73 | 14,048 | +0.46(+1.76%) |
Mar 09, 2022 | 27.77 | 27.77 | 26.16 | 26.27 | 18,206 | -2.45(-8.53%) |
Mar 08, 2022 | 28.48 | 28.72 | 27.49 | 28.72 | 87,810 | +0.75(+2.69%) |
Mar 07, 2022 | 27.39 | 28.05 | 27.35 | 27.97 | 17,552 | +1.27(+4.77%) |
Mar 04, 2022 | 26.69 | 26.80 | 26.38 | 26.70 | 13,702 | +0.71(+2.73%) |
Mar 03, 2022 | 26.23 | 26.36 | 25.90 | 25.99 | 6,388 | +0.27(+1.04%) |
Mar 02, 2022 | 25.48 | 25.76 | 25.35 | 25.72 | 22,676 | +0.65(+2.59%) |